Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 40.47 | 40.59 | 39.65 | 39.66 | 39.66 | -0.61 (-1.51%) | 1,617,100 |
22 May 2023 | CNY | 39.91 | 40.95 | 39.91 | 40.27 | 40.27 | +0.16 (+0.40%) | 2,227,400 |
19 May 2023 | CNY | 39.74 | 40.38 | 39.51 | 40.11 | 40.11 | +0.26 (+0.65%) | 2,231,655 |
18 May 2023 | CNY | 39.39 | 40.17 | 39.17 | 39.85 | 39.85 | +0.88 (+2.26%) | 2,654,971 |
17 May 2023 | CNY | 38.6 | 39.5 | 38.51 | 38.97 | 38.97 | +0.08 (+0.21%) | 1,926,800 |
16 May 2023 | CNY | 39.35 | 39.74 | 38.7 | 38.89 | 38.89 | -0.73 (-1.84%) | 2,199,600 |
15 May 2023 | CNY | 38.69 | 39.77 | 38.2 | 39.62 | 39.62 | +1.03 (+2.67%) | 2,778,878 |
12 May 2023 | CNY | 38.6 | 39.22 | 38.4 | 38.59 | 38.59 | 0.0 (0.0%) | 2,392,708 |
11 May 2023 | CNY | 39.15 | 39.2 | 38.53 | 38.59 | 38.59 | -0.46 (-1.18%) | 2,371,998 |
10 May 2023 | CNY | 39.45 | 39.59 | 38.5 | 39.05 | 39.05 | -0.08 (-0.20%) | 2,449,564 |
9 May 2023 | CNY | 40.37 | 40.49 | 39.1 | 39.13 | 39.13 | -1.52 (-3.74%) | 4,416,361 |
8 May 2023 | CNY | 41.06 | 41.35 | 40.41 | 40.65 | 40.65 | -0.25 (-0.61%) | 4,101,196 |
5 May 2023 | CNY | 41.95 | 41.96 | 40.58 | 40.9 | 40.9 | -1.04 (-2.48%) | 3,645,196 |
4 May 2023 | CNY | 42.6 | 42.99 | 41.2 | 41.94 | 41.94 | -0.61 (-1.43%) | 3,466,900 |
28 Apr 2023 | CNY | 40.38 | 42.65 | 40.38 | 42.55 | 42.55 | +1.89 (+4.65%) | 3,963,850 |
27 Apr 2023 | CNY | 39.48 | 41.12 | 38.94 | 40.66 | 40.66 | +1.07 (+2.70%) | 4,685,070 |
26 Apr 2023 | CNY | 40.36 | 41.01 | 38.88 | 39.59 | 39.59 | -0.79 (-1.96%) | 5,623,600 |
25 Apr 2023 | CNY | 41.89 | 41.89 | 39.79 | 40.38 | 40.38 | -1.57 (-3.74%) | 7,033,180 |
24 Apr 2023 | CNY | 42.51 | 42.96 | 41.46 | 41.95 | 41.95 | -0.35 (-0.83%) | 5,070,580 |
21 Apr 2023 | CNY | 45.5 | 45.5 | 41.7 | 42.3 | 42.3 | -3.33 (-7.30%) | 7,563,460 |
20 Apr 2023 | CNY | 45 | 46.33 | 44.66 | 45.63 | 45.63 | +0.62 (+1.38%) | 5,759,173 |
19 Apr 2023 | CNY | 44.53 | 46.28 | 44.3 | 45.01 | 45.01 | +0.25 (+0.56%) | 4,793,186 |
18 Apr 2023 | CNY | 44.53 | 45.55 | 43.9 | 44.76 | 44.76 | +0.06 (+0.13%) | 3,906,156 |
17 Apr 2023 | CNY | 44.37 | 45.16 | 44.03 | 44.7 | 44.7 | +0.57 (+1.29%) | 3,211,500 |
14 Apr 2023 | CNY | 43.97 | 46.52 | 43.56 | 44.13 | 44.13 | +1.26 (+2.94%) | 6,901,966 |
13 Apr 2023 | CNY | 44 | 44.74 | 42.77 | 42.87 | 42.87 | -1.33 (-3.01%) | 3,541,310 |
12 Apr 2023 | CNY | 43.5 | 44.2 | 42.8 | 44.2 | 44.2 | +2.44 (+5.84%) | 7,261,391 |
11 Apr 2023 | CNY | 40.84 | 41.87 | 40.17 | 41.76 | 41.76 | +0.83 (+2.03%) | 3,385,174 |
10 Apr 2023 | CNY | 42.12 | 42.33 | 40.81 | 40.93 | 40.93 | -1.25 (-2.96%) | 4,620,971 |
7 Apr 2023 | CNY | 41.33 | 42.77 | 40.65 | 42.18 | 42.18 | +0.87 (+2.11%) | 4,465,856 |